| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 4.94 | 5.05 | 4.93 | 5.02 | 5.02 | -0.21 (-4.02%) | 44,638,662 |
| 13 Jun 2024 | CNY | 5.22 | 5.26 | 5.18 | 5.23 | 5.23 | +0.01 (+0.19%) | 25,787,437 |
| 12 Jun 2024 | CNY | 5.16 | 5.24 | 5.15 | 5.22 | 5.22 | +0.07 (+1.36%) | 23,912,880 |
| 11 Jun 2024 | CNY | 5.27 | 5.28 | 5.14 | 5.15 | 5.15 | -0.11 (-2.09%) | 28,943,588 |
| 7 Jun 2024 | CNY | 5.3 | 5.3 | 5.2 | 5.26 | 5.26 | -0.01 (-0.19%) | 31,181,205 |
| 6 Jun 2024 | CNY | 5.24 | 5.32 | 5.24 | 5.27 | 5.27 | +0.01 (+0.19%) | 30,359,907 |
| 5 Jun 2024 | CNY | 5.33 | 5.34 | 5.24 | 5.26 | 5.26 | -0.05 (-0.94%) | 24,255,039 |
| 4 Jun 2024 | CNY | 5.24 | 5.33 | 5.21 | 5.31 | 5.31 | +0.07 (+1.34%) | 27,417,702 |
| 3 Jun 2024 | CNY | 5.29 | 5.29 | 5.18 | 5.24 | 5.24 | -0.04 (-0.76%) | 29,055,767 |
| 31 May 2024 | CNY | 5.29 | 5.36 | 5.27 | 5.28 | 5.28 | -0.01 (-0.19%) | 27,500,442 |
| 30 May 2024 | CNY | 5.35 | 5.36 | 5.28 | 5.29 | 5.29 | -0.06 (-1.12%) | 18,914,898 |
| 29 May 2024 | CNY | 5.39 | 5.42 | 5.32 | 5.35 | 5.35 | -0.03 (-0.56%) | 20,476,514 |
| 28 May 2024 | CNY | 5.35 | 5.41 | 5.31 | 5.38 | 5.38 | +0.01 (+0.19%) | 27,834,894 |
| 27 May 2024 | CNY | 5.28 | 5.38 | 5.28 | 5.37 | 5.37 | +0.07 (+1.32%) | 31,235,040 |
| 24 May 2024 | CNY | 5.29 | 5.37 | 5.25 | 5.3 | 5.3 | +0.01 (+0.19%) | 24,641,524 |
| 23 May 2024 | CNY | 5.37 | 5.37 | 5.27 | 5.29 | 5.29 | -0.08 (-1.49%) | 27,538,058 |
| 22 May 2024 | CNY | 5.38 | 5.43 | 5.36 | 5.37 | 5.37 | -0.02 (-0.37%) | 27,238,012 |
| 21 May 2024 | CNY | 5.38 | 5.44 | 5.35 | 5.39 | 5.39 | +0.01 (+0.19%) | 21,317,352 |
| 20 May 2024 | CNY | 5.44 | 5.44 | 5.36 | 5.38 | 5.38 | -0.06 (-1.10%) | 31,393,353 |
| 17 May 2024 | CNY | 5.33 | 5.44 | 5.32 | 5.44 | 5.44 | +0.1 (+1.87%) | 32,478,899 |
| 16 May 2024 | CNY | 5.4 | 5.44 | 5.32 | 5.34 | 5.34 | -0.04 (-0.74%) | 27,606,852 |
| 15 May 2024 | CNY | 5.44 | 5.46 | 5.36 | 5.38 | 5.38 | -0.06 (-1.10%) | 24,496,613 |
| 14 May 2024 | CNY | 5.39 | 5.47 | 5.37 | 5.44 | 5.44 | +0.05 (+0.93%) | 32,148,121 |
| 13 May 2024 | CNY | 5.24 | 5.4 | 5.21 | 5.39 | 5.39 | +0.14 (+2.67%) | 39,150,013 |
| 10 May 2024 | CNY | 5.25 | 5.28 | 5.19 | 5.25 | 5.25 | -0.01 (-0.19%) | 29,256,952 |
| 9 May 2024 | CNY | 5.18 | 5.32 | 5.16 | 5.26 | 5.26 | +0.09 (+1.74%) | 39,204,364 |
| 8 May 2024 | CNY | 5.1 | 5.23 | 5.1 | 5.17 | 5.17 | +0.06 (+1.17%) | 43,074,573 |
| 7 May 2024 | CNY | 5.11 | 5.14 | 5.07 | 5.11 | 5.11 | -0.02 (-0.39%) | 45,373,154 |
| 6 May 2024 | CNY | 5.2 | 5.22 | 5.08 | 5.13 | 5.13 | -0.01 (-0.19%) | 43,115,243 |
| 30 Apr 2024 | CNY | 5.07 | 5.18 | 5.06 | 5.14 | 5.14 | +0.07 (+1.38%) | 45,800,946 |
